Leverage Shares 2X Long ENTG Daily ETF (ENTL)
BATS: ENTL · Real-Time Price · USD
7.13
-0.58 (-7.55%)
Aug 24, 2026, 4:00 PM EDT - Market closed
ENTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.59% | 1 |
| Aug 21, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | -1.47% | 799 |
| Aug 20, 2026 | 7.70 | 7.84 | 7.69 | 7.83 | 7.82 | 0.88% | 4,163 |
| Aug 19, 2026 | 8.48 | 8.48 | 7.72 | 7.76 | 7.76 | -8.54% | 1,745 |
| Aug 18, 2026 | 9.13 | 9.13 | 8.30 | 8.48 | 8.48 | -15.62% | 2,206 |
| Aug 17, 2026 | 9.89 | 10.41 | 9.89 | 10.05 | 10.05 | 1.68% | 7,382 |
| Aug 14, 2026 | 9.94 | 10.10 | 9.68 | 9.88 | 9.88 | -2.96% | 6,214 |
| Aug 13, 2026 | 9.72 | 10.40 | 9.69 | 10.19 | 10.18 | 3.31% | 16,950 |
| Aug 12, 2026 | 9.65 | 9.89 | 9.40 | 9.86 | 9.86 | 14.56% | 11,266 |
| Aug 11, 2026 | 8.37 | 8.95 | 8.37 | 8.61 | 8.61 | 8.11% | 16,080 |
| Aug 10, 2026 | 9.35 | 9.35 | 7.96 | 7.96 | 7.96 | -10.07% | 12,605 |
| Aug 7, 2026 | 8.60 | 8.85 | 8.21 | 8.85 | 8.85 | 11.47% | 3,761 |
| Aug 6, 2026 | 7.82 | 8.19 | 7.82 | 7.94 | 7.94 | -2.46% | 2,558 |
| Aug 5, 2026 | 8.08 | 8.35 | 8.00 | 8.14 | 8.14 | 0.62% | 5,060 |
| Aug 4, 2026 | 7.30 | 8.09 | 7.11 | 8.09 | 8.09 | 31.76% | 12,460 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.99 | 6.14 | 6.14 | 8.41% | 7,110 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.66 | 5.66 | 5.66 | 4.66% | 1,454 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.41 | 5.41 | 5.41 | 17.58% | 898 |
| Jul 29, 2026 | 5.02 | 5.11 | 4.60 | 4.60 | 4.60 | -19.81% | 1,489 |
| Jul 28, 2026 | 5.73 | 5.85 | 5.63 | 5.74 | 5.74 | -11.22% | 8,997 |
| Jul 27, 2026 | 6.34 | 6.47 | 6.27 | 6.47 | 6.47 | -4.08% | 3,831 |
| Jul 24, 2026 | 7.12 | 7.12 | 6.70 | 6.74 | 6.74 | -8.21% | 1,603 |
| Jul 23, 2026 | 7.63 | 7.63 | 7.29 | 7.34 | 7.34 | -4.56% | 2,563 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.70 | 7.70 | 7.69 | -4.45% | 1,414 |
| Jul 21, 2026 | 7.79 | 8.24 | 7.79 | 8.05 | 8.05 | 10.58% | 5,120 |
| Jul 20, 2026 | 8.03 | 8.06 | 7.28 | 7.28 | 7.28 | -6.99% | 2,773 |
| Jul 17, 2026 | 6.54 | 7.95 | 6.54 | 7.83 | 7.83 | 6.97% | 15,275 |
| Jul 16, 2026 | 7.52 | 7.52 | 7.19 | 7.32 | 7.32 | -7.81% | 8,827 |
| Jul 15, 2026 | 8.83 | 8.83 | 7.28 | 7.94 | 7.94 | -2.90% | 2,998 |
| Jul 14, 2026 | 8.00 | 8.26 | 8.00 | 8.18 | 8.18 | 6.33% | 1,261 |
| Jul 13, 2026 | 7.83 | 7.83 | 7.52 | 7.69 | 7.69 | -12.02% | 5,671 |
| Jul 10, 2026 | 8.37 | 8.77 | 8.37 | 8.74 | 8.74 | -0.83% | 2,298 |
| Jul 9, 2026 | 9.23 | 9.52 | 8.82 | 8.82 | 8.82 | 9.76% | 4,907 |
| Jul 8, 2026 | 8.36 | 8.38 | 8.03 | 8.03 | 8.03 | 7.25% | 1,919 |
| Jul 7, 2026 | 7.55 | 7.55 | 6.90 | 7.49 | 7.49 | -15.32% | 8,320 |
| Jul 6, 2026 | 9.57 | 9.84 | 8.84 | 8.84 | 8.84 | -1.09% | 2,155 |
| Jul 2, 2026 | 11.60 | 11.60 | 8.67 | 8.94 | 8.94 | -23.30% | 8,129 |
| Jul 1, 2026 | 12.47 | 12.58 | 11.62 | 11.66 | 11.66 | -16.75% | 8,915 |
| Jun 30, 2026 | 12.80 | 14.17 | 12.57 | 14.00 | 14.00 | 12.20% | 17,855 |
| Jun 29, 2026 | 11.60 | 12.48 | 10.57 | 12.48 | 12.48 | 11.51% | 7,544 |
| Jun 26, 2026 | 12.10 | 12.10 | 11.04 | 11.19 | 11.19 | -17.20% | 2,883 |
| Jun 25, 2026 | 14.35 | 14.51 | 13.18 | 13.52 | 13.51 | 6.01% | 4,524 |
| Jun 24, 2026 | 12.30 | 12.84 | 12.12 | 12.75 | 12.75 | 0.76% | 2,512 |